岡谷電機産業(6926)の株価時系列情報
岡谷電機産業(6926)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 180 | 181 | 180 | 181 | 2,000 |
1998/12/29 | 172 | 183 | 172 | 180 | 8,000 |
1998/12/28 | 170 | 170 | 165 | 170 | 8,000 |
1998/12/25 | 198 | 198 | 192 | 192 | 10,000 |
1998/12/24 | 195 | 195 | 195 | 195 | 3,000 |
1998/12/22 | 200 | 200 | 195 | 195 | 5,000 |
1998/12/21 | 204 | 204 | 201 | 201 | 14,000 |
1998/12/18 | 200 | 201 | 200 | 201 | 4,000 |
1998/12/17 | 200 | 201 | 200 | 200 | 9,000 |
1998/12/16 | 200 | 201 | 200 | 201 | 7,000 |
1998/12/15 | 206 | 206 | 200 | 204 | 6,000 |
1998/12/14 | 206 | 206 | 206 | 206 | 1,000 |
1998/12/11 | 208 | 208 | 208 | 208 | 7,000 |
1998/12/10 | 208 | 208 | 208 | 208 | 10,000 |
1998/12/09 | 206 | 208 | 206 | 208 | 5,000 |
1998/12/08 | 210 | 210 | 206 | 206 | 8,000 |
1998/12/07 | 212 | 212 | 210 | 210 | 6,000 |
1998/12/04 | 210 | 212 | 210 | 212 | 10,000 |
1998/12/03 | 217 | 217 | 210 | 210 | 20,000 |
1998/12/02 | 215 | 220 | 215 | 217 | 10,000 |
1998/12/01 | 220 | 220 | 215 | 215 | 5,000 |
1998/11/30 | 218 | 225 | 215 | 225 | 21,000 |
1998/11/27 | 210 | 210 | 206 | 210 | 17,000 |
1998/11/26 | 200 | 201 | 200 | 201 | 11,000 |
1998/11/25 | 205 | 205 | 200 | 200 | 13,000 |
1998/11/24 | 200 | 205 | 200 | 205 | 9,000 |
1998/11/20 | 200 | 200 | 200 | 200 | 7,000 |
1998/11/19 | 200 | 200 | 200 | 200 | 12,000 |
1998/11/18 | 190 | 195 | 190 | 195 | 6,000 |
1998/11/17 | 200 | 200 | 200 | 200 | 3,000 |
1998/11/16 | 200 | 200 | 200 | 200 | 2,000 |
1998/11/13 | 178 | 180 | 178 | 180 | 32,000 |
1998/11/12 | 180 | 180 | 180 | 180 | 9,000 |
1998/11/11 | 180 | 185 | 180 | 180 | 27,000 |
1998/11/10 | 190 | 190 | 180 | 180 | 11,000 |
1998/11/09 | 190 | 192 | 190 | 192 | 4,000 |
1998/11/05 | 186 | 186 | 185 | 185 | 19,000 |
1998/11/04 | 185 | 185 | 185 | 185 | 34,000 |
1998/11/02 | 185 | 185 | 185 | 185 | 8,000 |
1998/10/30 | 185 | 185 | 185 | 185 | 2,000 |
1998/10/29 | 190 | 190 | 189 | 189 | 10,000 |
1998/10/28 | 190 | 200 | 190 | 190 | 5,000 |
1998/10/27 | 200 | 200 | 200 | 200 | 7,000 |
1998/10/26 | 200 | 200 | 195 | 200 | 8,000 |
1998/10/23 | 210 | 210 | 200 | 200 | 21,000 |
1998/10/22 | 210 | 210 | 210 | 210 | 2,000 |
1998/10/21 | 210 | 210 | 210 | 210 | 3,000 |
1998/10/20 | 190 | 190 | 189 | 189 | 7,000 |
1998/10/19 | 210 | 210 | 190 | 190 | 10,000 |
1998/10/16 | 189 | 190 | 189 | 190 | 9,000 |
1998/10/15 | 190 | 190 | 190 | 190 | 3,000 |
1998/10/14 | 200 | 200 | 189 | 189 | 13,000 |
1998/10/13 | 221 | 221 | 200 | 200 | 13,000 |
1998/10/09 | 221 | 221 | 221 | 221 | 4,000 |
1998/10/08 | 225 | 225 | 224 | 224 | 2,000 |
1998/10/07 | 202 | 222 | 202 | 205 | 12,000 |
1998/10/06 | 229 | 229 | 229 | 229 | 1,000 |
1998/10/02 | 229 | 229 | 224 | 224 | 4,000 |
1998/10/01 | 203 | 213 | 203 | 204 | 10,000 |
1998/09/30 | 210 | 210 | 203 | 209 | 17,000 |
1998/09/29 | 203 | 207 | 203 | 207 | 6,000 |
1998/09/28 | 202 | 202 | 201 | 201 | 4,000 |
1998/09/25 | 254 | 254 | 224 | 224 | 16,000 |
1998/09/24 | 238 | 238 | 214 | 214 | 6,000 |
1998/09/22 | 240 | 240 | 230 | 238 | 8,000 |
1998/09/21 | 262 | 262 | 250 | 250 | 9,000 |
1998/09/18 | 263 | 263 | 263 | 263 | 3,000 |
1998/09/17 | 238 | 238 | 238 | 238 | 3,000 |
1998/09/16 | 239 | 240 | 238 | 238 | 9,000 |
1998/09/14 | 260 | 260 | 240 | 242 | 3,000 |
1998/09/11 | 250 | 250 | 245 | 250 | 7,000 |
1998/09/10 | 260 | 260 | 260 | 260 | 3,000 |
1998/09/09 | 251 | 260 | 251 | 260 | 3,000 |
1998/09/08 | 251 | 251 | 251 | 251 | 1,000 |
1998/09/07 | 250 | 250 | 250 | 250 | 3,000 |
1998/09/04 | 276 | 276 | 250 | 250 | 4,000 |
1998/09/02 | 281 | 281 | 281 | 281 | 1,000 |
1998/09/01 | 245 | 246 | 245 | 246 | 6,000 |
1998/08/31 | 260 | 260 | 255 | 255 | 3,000 |
1998/08/28 | 245 | 245 | 245 | 245 | 2,000 |
1998/08/27 | 290 | 290 | 290 | 290 | 3,000 |
1998/08/26 | 270 | 270 | 260 | 260 | 8,000 |
1998/08/25 | 270 | 270 | 270 | 270 | 9,000 |
1998/08/24 | 270 | 270 | 270 | 270 | 3,000 |
1998/08/20 | 295 | 295 | 295 | 295 | 11,000 |
1998/08/19 | 271 | 295 | 270 | 295 | 8,000 |
1998/08/17 | 271 | 271 | 270 | 270 | 4,000 |
1998/08/14 | 275 | 275 | 270 | 270 | 4,000 |
1998/08/13 | 280 | 280 | 280 | 280 | 2,000 |
1998/08/12 | 291 | 291 | 280 | 280 | 3,000 |
1998/08/11 | 291 | 291 | 291 | 291 | 5,000 |
1998/08/10 | 300 | 300 | 300 | 300 | 1,000 |
1998/08/07 | 291 | 291 | 291 | 291 | 1,000 |
1998/08/05 | 291 | 310 | 291 | 310 | 7,000 |
1998/08/04 | 303 | 303 | 290 | 290 | 2,000 |
1998/07/31 | 288 | 288 | 287 | 288 | 3,000 |
1998/07/30 | 300 | 300 | 300 | 300 | 9,000 |
1998/07/28 | 286 | 292 | 285 | 285 | 21,000 |
1998/07/27 | 300 | 300 | 287 | 287 | 8,000 |
1998/07/24 | 300 | 300 | 290 | 290 | 3,000 |
1998/07/23 | 300 | 300 | 300 | 300 | 1,000 |
1998/07/22 | 299 | 299 | 294 | 294 | 7,000 |
1998/07/21 | 309 | 309 | 300 | 300 | 11,000 |
1998/07/17 | 308 | 309 | 299 | 300 | 5,000 |
1998/07/16 | 298 | 298 | 298 | 298 | 3,000 |
1998/07/15 | 296 | 296 | 296 | 296 | 1,000 |
1998/07/14 | 302 | 310 | 302 | 310 | 6,000 |
1998/07/13 | 302 | 302 | 302 | 302 | 2,000 |
1998/07/10 | 302 | 302 | 302 | 302 | 3,000 |
1998/07/09 | 306 | 306 | 306 | 306 | 1,000 |
1998/07/08 | 309 | 309 | 309 | 309 | 2,000 |
1998/07/07 | 305 | 305 | 302 | 302 | 2,000 |
1998/07/03 | 309 | 309 | 309 | 309 | 5,000 |
1998/07/02 | 306 | 308 | 302 | 302 | 19,000 |
1998/07/01 | 305 | 308 | 300 | 302 | 16,000 |
1998/06/30 | 300 | 300 | 295 | 295 | 6,000 |
1998/06/29 | 299 | 300 | 299 | 299 | 10,000 |
1998/06/26 | 291 | 296 | 291 | 296 | 10,000 |
1998/06/25 | 286 | 286 | 286 | 286 | 1,000 |
1998/06/22 | 309 | 309 | 305 | 305 | 2,000 |
1998/06/19 | 316 | 316 | 309 | 309 | 6,000 |
1998/06/17 | 301 | 301 | 300 | 300 | 5,000 |
1998/06/16 | 298 | 298 | 286 | 286 | 13,000 |
1998/06/15 | 300 | 300 | 300 | 300 | 1,000 |
1998/06/12 | 305 | 305 | 300 | 300 | 4,000 |
1998/06/11 | 307 | 307 | 305 | 305 | 7,000 |
1998/06/09 | 313 | 313 | 310 | 310 | 5,000 |
1998/06/08 | 310 | 310 | 310 | 310 | 3,000 |
1998/06/05 | 309 | 309 | 309 | 309 | 1,000 |
1998/06/04 | 308 | 308 | 305 | 305 | 9,000 |
1998/06/03 | 311 | 313 | 311 | 313 | 8,000 |
1998/06/02 | 310 | 310 | 305 | 310 | 3,000 |
1998/06/01 | 310 | 310 | 310 | 310 | 5,000 |
1998/05/29 | 307 | 310 | 307 | 310 | 4,000 |
1998/05/27 | 330 | 330 | 330 | 330 | 3,000 |
1998/05/26 | 310 | 310 | 305 | 306 | 4,000 |
1998/05/25 | 326 | 326 | 310 | 315 | 8,000 |
1998/05/21 | 328 | 328 | 326 | 326 | 2,000 |
1998/05/20 | 328 | 328 | 328 | 328 | 4,000 |
1998/05/19 | 330 | 330 | 320 | 329 | 16,000 |
1998/05/18 | 321 | 329 | 321 | 329 | 6,000 |
1998/05/15 | 310 | 310 | 301 | 310 | 40,000 |
1998/05/14 | 310 | 310 | 310 | 310 | 2,000 |
1998/05/13 | 310 | 310 | 310 | 310 | 1,000 |
1998/05/12 | 325 | 325 | 311 | 311 | 4,000 |
1998/05/11 | 330 | 330 | 320 | 320 | 8,000 |
1998/05/08 | 349 | 349 | 315 | 315 | 11,000 |
1998/05/07 | 355 | 355 | 340 | 354 | 15,000 |
1998/05/06 | 365 | 365 | 345 | 355 | 6,000 |
1998/05/01 | 360 | 370 | 360 | 370 | 40,000 |
1998/04/30 | 330 | 360 | 330 | 360 | 38,000 |
1998/04/28 | 334 | 334 | 334 | 334 | 1,000 |
1998/04/27 | 330 | 335 | 330 | 335 | 9,000 |
1998/04/24 | 300 | 330 | 300 | 330 | 11,000 |
1998/04/22 | 313 | 313 | 313 | 313 | 3,000 |
1998/04/20 | 323 | 323 | 323 | 323 | 5,000 |
1998/04/17 | 295 | 295 | 285 | 285 | 5,000 |
1998/04/16 | 320 | 320 | 320 | 320 | 1,000 |
1998/04/13 | 295 | 295 | 295 | 295 | 2,000 |
1998/04/09 | 301 | 301 | 301 | 301 | 4,000 |
1998/04/08 | 290 | 290 | 290 | 290 | 1,000 |
1998/04/03 | 285 | 285 | 285 | 285 | 3,000 |
1998/04/02 | 338 | 338 | 310 | 310 | 2,000 |
1998/03/30 | 350 | 350 | 350 | 350 | 2,000 |
1998/03/27 | 350 | 350 | 350 | 350 | 6,000 |
1998/03/26 | 315 | 315 | 315 | 315 | 1,000 |
1998/03/25 | 319 | 319 | 314 | 314 | 5,000 |
1998/03/24 | 334 | 334 | 300 | 300 | 11,000 |
1998/03/23 | 335 | 335 | 335 | 335 | 1,000 |
1998/03/20 | 326 | 335 | 326 | 335 | 2,000 |
1998/03/19 | 339 | 339 | 314 | 314 | 6,000 |
1998/03/17 | 330 | 330 | 330 | 330 | 1,000 |
1998/03/16 | 330 | 330 | 330 | 330 | 3,000 |
1998/03/13 | 320 | 340 | 320 | 340 | 4,000 |
1998/03/12 | 311 | 321 | 311 | 321 | 2,000 |
1998/03/11 | 324 | 324 | 314 | 324 | 5,000 |
1998/03/10 | 335 | 335 | 325 | 325 | 3,000 |
1998/03/06 | 325 | 335 | 325 | 335 | 2,000 |
1998/03/05 | 330 | 330 | 330 | 330 | 3,000 |
1998/03/04 | 350 | 350 | 345 | 345 | 3,000 |
1998/03/03 | 350 | 350 | 345 | 345 | 3,000 |
1998/03/02 | 325 | 340 | 325 | 340 | 4,000 |
1998/02/27 | 345 | 345 | 340 | 341 | 12,000 |
1998/02/26 | 331 | 331 | 331 | 331 | 1,000 |
1998/02/25 | 310 | 310 | 310 | 310 | 5,000 |
1998/02/24 | 349 | 350 | 344 | 350 | 10,000 |
1998/02/20 | 350 | 355 | 330 | 330 | 20,000 |
1998/02/18 | 330 | 330 | 330 | 330 | 2,000 |
1998/02/16 | 330 | 330 | 330 | 330 | 2,000 |
1998/02/13 | 350 | 350 | 350 | 350 | 4,000 |
1998/02/12 | 337 | 350 | 337 | 350 | 5,000 |
1998/02/10 | 335 | 335 | 335 | 335 | 1,000 |
1998/02/09 | 338 | 340 | 330 | 330 | 3,000 |
1998/02/06 | 338 | 338 | 338 | 338 | 1,000 |
1998/02/05 | 339 | 339 | 339 | 339 | 9,000 |
1998/02/04 | 341 | 341 | 340 | 340 | 3,000 |
1998/02/03 | 340 | 340 | 340 | 340 | 6,000 |
1998/02/02 | 340 | 340 | 340 | 340 | 1,000 |
1998/01/30 | 343 | 343 | 340 | 340 | 4,000 |
1998/01/29 | 350 | 354 | 350 | 354 | 2,000 |
1998/01/28 | 350 | 354 | 350 | 354 | 9,000 |
1998/01/27 | 350 | 350 | 350 | 350 | 7,000 |
1998/01/26 | 320 | 329 | 320 | 329 | 21,000 |
1998/01/23 | 310 | 310 | 310 | 310 | 1,000 |
1998/01/22 | 331 | 331 | 320 | 320 | 6,000 |
1998/01/21 | 319 | 334 | 319 | 331 | 6,000 |
1998/01/20 | 339 | 339 | 339 | 339 | 10,000 |
1998/01/16 | 270 | 270 | 269 | 269 | 26,000 |
1998/01/14 | 290 | 290 | 290 | 290 | 2,000 |
1998/01/13 | 276 | 276 | 276 | 276 | 1,000 |
1998/01/09 | 271 | 278 | 271 | 278 | 4,000 |
1998/01/08 | 275 | 275 | 270 | 270 | 9,000 |
1998/01/07 | 280 | 280 | 275 | 275 | 4,000 |
1998/01/06 | 285 | 285 | 285 | 285 | 1,000 |
1998/01/05 | 300 | 300 | 295 | 295 | 2,000 |